| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Jan 19, 1984 | 15.67 | 16.13 | 15.32 | 15.90 | 29,700 | 21.66 | | Jan 18, 1984 | 16.13 | 16.36 | 15.90 | 16.25 | 49,100 | 22.13 | | Jan 17, 1984 | 14.39 | 16.13 | 14.39 | 16.13 | 45,800 | 21.98 | | Jan 16, 1984 | 14.39 | 14.86 | 14.16 | 14.39 | 31,500 | 19.60 | | Jan 13, 1984 | 14.27 | 14.39 | 13.93 | 14.39 | 10,600 | 19.60 | | Jan 12, 1984 | 13.93 | 14.27 | 13.58 | 14.27 | 41,200 | 19.45 | | Jan 11, 1984 | 13.58 | 13.81 | 13.46 | 13.46 | 22,100 | 18.34 | | Jan 10, 1984 | 13.69 | 13.81 | 13.58 | 13.58 | 12,000 | 18.50 | | Jan 9, 1984 | 13.35 | 13.81 | 13.35 | 13.69 | 17,300 | 18.66 | | Jan 6, 1984 | 13.46 | 13.58 | 13.11 | 13.35 | 62,100 | 18.18 | | Jan 5, 1984 | 13.81 | 14.04 | 13.46 | 13.46 | 41,900 | 18.34 | | Jan 4, 1984 | 14.16 | 14.16 | 14.16 | 14.16 | 9,900 | 19.29 | | Jan 3, 1984 | 14.16 | 14.27 | 13.93 | 13.93 | 6,500 | 18.97 | | Dec 30, 1983 | 14.16 | 14.16 | 13.69 | 14.16 | 25,900 | 19.29 | |
* Close price adjusted for dividends and splits. |
|
1.92(1.79%) May 24, 4:02PM EDT
Download to Spreadsheet